Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
[WKN: 485513 | ISIN: PTSEM0AM0004]
Aktienkurse
17,160€
-0,98%
Echtzeit-Aktienkurs Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A.
Bid:
Ask:
Aktienkurse zur Semapa - Sociedade de Investimento e Gestao S.G.P.S., S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 17,36 | 17,36 | 17,13 | 17,18 | -0,87% | 21,00 |
| 03.07.2025 | 17,16 | 17,42 | 17,09 | 17,33 | 1,23% | - |
| 02.07.2025 | 16,78 | 17,15 | 16,78 | 17,12 | 1,66% | - |
| 01.07.2025 | 16,70 | 16,87 | 16,68 | 16,84 | 0,84% | - |
| 30.06.2025 | 16,96 | 16,98 | 16,70 | 16,70 | -1,18% | - |
| 27.06.2025 | 16,72 | 16,93 | 16,72 | 16,90 | 0,96% | - |
| 26.06.2025 | 16,36 | 16,75 | 16,32 | 16,74 | 2,57% | - |
| 25.06.2025 | 16,32 | 16,40 | 16,27 | 16,32 | 0,00% | - |
| 24.06.2025 | 16,40 | 16,44 | 16,25 | 16,32 | 0,74% | 64,00 |
| 23.06.2025 | 16,38 | 16,38 | 16,17 | 16,20 | -1,10% | - |
| 20.06.2025 | 16,25 | 16,38 | 16,12 | 16,38 | 1,55% | - |
| 19.06.2025 | 16,16 | 16,24 | 16,08 | 16,13 | -0,31% | - |
| 18.06.2025 | 16,28 | 16,32 | 16,14 | 16,18 | -0,37% | - |
| 17.06.2025 | 16,20 | 16,31 | 16,18 | 16,24 | -0,25% | - |
| 16.06.2025 | 16,30 | 16,40 | 16,24 | 16,28 | -0,12% | - |
| 13.06.2025 | 15,83 | 16,35 | 15,79 | 16,30 | 0,74% | 18,00 |
| 12.06.2025 | 16,24 | 16,31 | 16,09 | 16,18 | -0,37% | 16,00 |
| 11.06.2025 | 16,16 | 16,42 | 16,16 | 16,24 | -0,25% | 930,00 |
| 10.06.2025 | 16,18 | 16,36 | 16,18 | 16,28 | 0,62% | 65,00 |
| 09.06.2025 | 17,60 | 17,62 | 16,18 | 16,18 | -8,07% | - |
| 06.06.2025 | 17,58 | 17,95 | 17,50 | 17,60 | 0,11% | - |
| 05.06.2025 | 17,24 | 17,62 | 17,22 | 17,58 | 1,97% | 1.000,00 |
| 04.06.2025 | 17,32 | 17,45 | 17,24 | 17,24 | -0,46% | - |
| 03.06.2025 | 17,14 | 17,33 | 17,08 | 17,32 | 0,70% | - |
| 02.06.2025 | 17,56 | 17,71 | 17,20 | 17,20 | -2,38% | - |
| 30.05.2025 | 17,62 | 17,78 | 17,54 | 17,62 | 0,00% | 6,00 |
| 29.05.2025 | 17,77 | 17,79 | 17,48 | 17,62 | 0,34% | - |
| 28.05.2025 | 17,70 | 18,05 | 17,53 | 17,56 | -1,01% | - |
| 27.05.2025 | 17,96 | 18,02 | 17,65 | 17,74 | -1,44% | - |
| 26.05.2025 | 18,26 | 18,29 | 17,96 | 18,00 | 0,45% | - |
| 23.05.2025 | 18,42 | 18,46 | 17,82 | 17,92 | -2,71% | - |
| 22.05.2025 | 18,48 | 18,62 | 18,35 | 18,42 | -0,22% | - |
| 21.05.2025 | 18,36 | 18,47 | 18,24 | 18,46 | 0,44% | - |
| 20.05.2025 | 18,18 | 18,39 | 18,10 | 18,38 | 1,10% | - |
| 19.05.2025 | 17,98 | 18,24 | 17,74 | 18,18 | 1,11% | 2,00 |
| 16.05.2025 | 18,20 | 18,25 | 17,78 | 17,98 | -1,21% | - |
| 15.05.2025 | 17,78 | 18,20 | 17,68 | 18,20 | 2,25% | - |
| 14.05.2025 | 17,63 | 17,89 | 17,63 | 17,80 | 0,85% | - |
| 13.05.2025 | 17,62 | 17,71 | 17,50 | 17,65 | 0,17% | - |
| 12.05.2025 | 17,24 | 17,68 | 17,17 | 17,62 | 2,20% | 2,00 |
| 09.05.2025 | 17,22 | 17,30 | 16,54 | 17,24 | 0,12% | - |
| 08.05.2025 | 17,49 | 17,59 | 17,17 | 17,22 | -1,54% | 2,00 |
| 07.05.2025 | 17,46 | 17,62 | 17,38 | 17,49 | 0,17% | - |
| 06.05.2025 | 17,33 | 17,54 | 17,31 | 17,46 | 0,52% | 5,00 |
| 05.05.2025 | 17,20 | 17,43 | 17,12 | 17,37 | 0,99% | - |
| 02.05.2025 | 16,67 | 17,28 | 16,41 | 17,20 | 4,31% | 3,00 |
| 30.04.2025 | 16,27 | 16,49 | 16,19 | 16,49 | 1,35% | - |
| 29.04.2025 | 16,00 | 16,29 | 15,96 | 16,27 | 1,69% | - |
| 28.04.2025 | 16,14 | 16,23 | 15,97 | 16,00 | -0,87% | - |
| 25.04.2025 | 16,09 | 16,19 | 16,05 | 16,14 | 0,31% | - |
| 24.04.2025 | 16,14 | 16,18 | 16,01 | 16,09 | -0,31% | - |
| 23.04.2025 | 16,36 | 16,40 | 16,04 | 16,14 | 0,44% | - |
| 22.04.2025 | 15,73 | 16,23 | 15,58 | 16,07 | 2,16% | - |
| 17.04.2025 | 15,68 | 15,89 | 15,59 | 15,73 | 0,32% | - |
| 16.04.2025 | 15,45 | 15,68 | 15,30 | 15,68 | 0,77% | - |
| 15.04.2025 | 15,40 | 15,59 | 15,32 | 15,56 | 1,04% | - |
| 14.04.2025 | 15,48 | 15,80 | 15,29 | 15,40 | -0,52% | - |
| 11.04.2025 | 15,32 | 15,48 | 15,10 | 15,48 | 1,18% | - |
| 10.04.2025 | 14,76 | 15,62 | 14,69 | 15,30 | 2,75% | - |
| 09.04.2025 | 15,08 | 15,17 | 14,68 | 14,89 | -1,97% | - |
| 08.04.2025 | 14,83 | 15,27 | 14,77 | 15,19 | 2,57% | 9,00 |
| 07.04.2025 | 14,41 | 15,04 | 14,03 | 14,81 | -1,13% | - |
| 04.04.2025 | 15,40 | 15,44 | 14,88 | 14,98 | -2,73% | - |
| 03.04.2025 | 15,66 | 15,66 | 15,14 | 15,40 | -1,66% | 5,00 |
| 02.04.2025 | 15,40 | 15,66 | 15,36 | 15,66 | 1,69% | - |
| 01.04.2025 | 15,24 | 15,48 | 15,22 | 15,40 | 0,79% | - |
| 31.03.2025 | 15,37 | 15,51 | 15,18 | 15,28 | -1,42% | - |
| 28.03.2025 | 15,64 | 15,66 | 15,44 | 15,50 | -1,15% | - |
| 27.03.2025 | 15,74 | 15,76 | 15,49 | 15,68 | -0,38% | - |
| 26.03.2025 | 15,80 | 15,87 | 15,73 | 15,74 | -0,38% | 4,00 |
| 25.03.2025 | 15,64 | 15,84 | 15,56 | 15,80 | 1,02% | - |
| 24.03.2025 | 15,30 | 15,81 | 15,30 | 15,64 | 2,22% | 3,00 |
| 21.03.2025 | 15,20 | 15,34 | 15,20 | 15,30 | 0,13% | - |
| 20.03.2025 | 15,36 | 15,36 | 15,07 | 15,28 | -0,65% | - |
| 19.03.2025 | 15,16 | 15,38 | 15,11 | 15,38 | 1,59% | - |
| 18.03.2025 | 15,06 | 15,15 | 15,00 | 15,14 | 0,40% | - |
| 17.03.2025 | 14,94 | 15,08 | 14,91 | 15,08 | 0,53% | - |
| 14.03.2025 | 14,97 | 15,07 | 14,84 | 15,00 | 0,20% | - |
| 13.03.2025 | 15,01 | 15,09 | 14,83 | 14,97 | -0,60% | - |
| 12.03.2025 | 15,20 | 15,20 | 15,01 | 15,06 | -0,13% | - |
| 11.03.2025 | 15,20 | 15,37 | 15,08 | 15,08 | -0,79% | - |
| 10.03.2025 | 15,24 | 15,34 | 15,18 | 15,20 | -0,26% | - |
| 07.03.2025 | 15,31 | 15,38 | 15,24 | 15,24 | -0,72% | - |
| 06.03.2025 | 15,23 | 15,43 | 15,23 | 15,35 | 0,79% | - |
| 05.03.2025 | 15,12 | 15,45 | 15,03 | 15,23 | 1,53% | - |
| 04.03.2025 | 15,20 | 15,23 | 14,95 | 15,00 | -1,32% | 550,00 |
| 03.03.2025 | 15,14 | 15,31 | 14,87 | 15,20 | 1,06% | - |
| 28.02.2025 | 15,27 | 15,38 | 15,03 | 15,04 | -2,21% | - |
| 27.02.2025 | 15,63 | 15,67 | 15,38 | 15,38 | -1,60% | - |
| 26.02.2025 | 15,70 | 15,70 | 15,56 | 15,63 | 0,06% | - |
| 25.02.2025 | 15,56 | 15,77 | 15,56 | 15,62 | 0,39% | - |
| 24.02.2025 | 16,04 | 16,06 | 15,47 | 15,56 | -1,27% | - |
| 21.02.2025 | 15,72 | 15,94 | 15,72 | 15,76 | 0,25% | - |
| 20.02.2025 | 15,78 | 15,85 | 15,72 | 15,72 | -0,38% | - |
| 19.02.2025 | 15,92 | 15,96 | 15,76 | 15,78 | -0,88% | - |
| 18.02.2025 | 15,82 | 15,95 | 15,76 | 15,92 | 0,63% | - |
| 17.02.2025 | 15,96 | 16,00 | 15,82 | 15,82 | -1,00% | - |
| 14.02.2025 | 16,06 | 16,08 | 15,79 | 15,98 | -0,62% | - |
| 13.02.2025 | 15,92 | 16,09 | 15,89 | 16,08 | 1,13% | - |
| 12.02.2025 | 15,92 | 16,02 | 15,85 | 15,90 | -0,13% | - |